Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zepp Health Corp ADR (NY: ZEPP )

0.7680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.60 10.97 10.41 10.52 249,484 -0.07(-0.64%)
Aug 30, 2021 10.36 10.64 9.972 10.59 122,931 +0.24(+2.34%)
Aug 27, 2021 10.44 10.59 10.27 10.35 96,957 +0.00(+0.00%)
Aug 26, 2021 10.45 10.61 10.25 10.35 85,371 -0.06(-0.56%)
Aug 25, 2021 10.34 10.75 10.22 10.41 83,111 -0.10(-0.92%)
Aug 24, 2021 9.982 10.54 9.875 10.50 126,917 +0.66(+6.68%)
Aug 23, 2021 9.382 9.846 9.326 9.846 94,616 +0.45(+4.84%)
Aug 20, 2021 9.179 9.769 9.043 9.392 154,785 +0.16(+1.78%)
Aug 19, 2021 9.662 10.06 9.058 9.227 215,767 -0.26(-2.75%)
Aug 18, 2021 9.430 9.798 9.295 9.488 115,153 +0.16(+1.76%)
Aug 17, 2021 9.208 9.498 8.811 9.324 183,492 -0.21(-2.23%)
Aug 16, 2021 10.18 10.18 9.430 9.537 177,786 -0.63(-6.18%)
Aug 13, 2021 10.28 10.40 10.11 10.17 68,657 -0.07(-0.66%)
Aug 12, 2021 10.64 10.64 10.16 10.23 130,660 -0.32(-3.02%)
Aug 11, 2021 10.80 10.80 10.38 10.55 77,219 -0.17(-1.62%)
Aug 10, 2021 11.08 11.11 10.71 10.73 73,435 -0.29(-2.63%)
Aug 09, 2021 10.79 11.21 10.64 11.02 84,016 +0.09(+0.80%)
Aug 06, 2021 10.84 10.96 10.64 10.93 80,531 +0.00(+0.00%)
Aug 05, 2021 10.91 11.20 10.84 10.93 61,156 -0.12(-1.05%)
Aug 04, 2021 11.24 11.44 10.96 11.05 83,573 -0.27(-2.39%)
Aug 03, 2021 11.01 11.40 11.01 11.32 200,746 +0.59(+5.50%)
Aug 02, 2021 11.16 11.19 10.70 10.73 174,142 -0.05(-0.45%)
Jul 30, 2021 10.64 11.11 10.64 10.77 119,924 +0.12(+1.09%)
Jul 29, 2021 10.52 10.88 10.25 10.66 154,057 +0.23(+2.23%)
Jul 28, 2021 9.972 10.60 9.962 10.43 125,536 +0.69(+7.05%)
Jul 27, 2021 10.18 10.18 9.266 9.740 276,509 -0.65(-6.24%)
Jul 26, 2021 9.972 10.45 9.624 10.39 212,789 +0.30(+2.97%)
Jul 23, 2021 10.46 10.46 9.962 10.09 170,423 -0.77(-7.12%)
Jul 22, 2021 10.77 10.91 10.40 10.86 74,216 +0.14(+1.26%)
Jul 21, 2021 10.18 10.81 10.18 10.73 154,830 +0.58(+5.72%)
Jul 20, 2021 9.856 10.34 9.740 10.15 114,611 +0.31(+3.15%)
Jul 19, 2021 9.846 10.01 9.546 9.837 175,641 -0.34(-3.33%)
Jul 16, 2021 10.64 10.86 10.08 10.18 209,979 -0.55(-5.14%)
Jul 15, 2021 10.74 10.92 10.43 10.73 295,171 +0.10(+0.91%)
Jul 14, 2021 10.69 11.12 10.51 10.63 206,022 -0.01(-0.09%)
Jul 13, 2021 10.44 11.28 10.37 10.64 311,880 +0.25(+2.42%)
Jul 12, 2021 10.13 10.40 9.904 10.39 145,092 +0.31(+3.07%)
Jul 09, 2021 9.827 10.14 9.750 10.08 139,408 +0.39(+3.99%)
Jul 08, 2021 9.672 9.766 9.208 9.691 270,483 -0.27(-2.72%)
Jul 07, 2021 10.41 10.66 9.827 9.962 234,445 -0.43(-4.10%)
Jul 06, 2021 10.78 10.92 10.09 10.39 333,827 -0.50(-4.62%)
Jul 02, 2021 11.26 11.30 10.88 10.89 114,318 -0.33(-2.93%)
Jul 01, 2021 11.58 11.61 10.98 11.22 179,628 -0.14(-1.19%)
Jun 30, 2021 11.89 11.95 11.31 11.36 300,336 -0.69(-5.70%)
Jun 29, 2021 11.70 12.38 11.53 12.04 511,310 +0.60(+5.24%)
Jun 28, 2021 11.17 11.50 11.12 11.44 152,800 +0.43(+3.86%)
Jun 25, 2021 11.04 11.10 10.93 11.02 126,315 +0.08(+0.71%)
Jun 24, 2021 10.86 11.07 10.77 10.94 155,404 +0.24(+2.26%)
Jun 23, 2021 10.31 10.77 10.27 10.70 115,902 +0.35(+3.36%)
Jun 22, 2021 10.18 10.36 10.12 10.35 110,380 +0.20(+2.00%)
Jun 21, 2021 10.56 10.72 10.01 10.15 220,110 -0.39(-3.67%)
Jun 18, 2021 10.98 11.09 10.53 10.53 663,697 -0.38(-3.46%)
Jun 17, 2021 11.29 11.69 10.86 10.91 412,214 -0.30(-2.67%)
Jun 16, 2021 10.91 11.34 10.91 11.21 262,688 +0.37(+3.39%)
Jun 15, 2021 11.10 11.16 10.54 10.84 285,440 -0.21(-1.92%)
Jun 14, 2021 10.35 11.12 10.23 11.06 354,045 +0.84(+8.24%)
Jun 11, 2021 10.25 10.39 10.16 10.21 118,439 +0.07(+0.67%)
Jun 10, 2021 10.11 10.51 10.07 10.15 160,852 -0.06(-0.57%)
Jun 09, 2021 10.08 10.45 9.982 10.20 242,403 +0.25(+2.53%)
Jun 08, 2021 9.769 9.991 9.624 9.953 173,312 +0.30(+3.11%)
Jun 07, 2021 9.914 10.06 9.624 9.653 147,072 -0.26(-2.63%)
Jun 04, 2021 9.808 10.06 9.711 9.914 146,092 +0.11(+1.08%)
Jun 03, 2021 9.817 9.972 9.604 9.808 128,528 -0.06(-0.59%)
Jun 02, 2021 10.11 10.15 9.779 9.866 146,164 -0.22(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.